Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Temas Resources Corp (CSE: TMAS )

0.2700 +0.0150 (+5.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jul 29, 2021 0.3300 0.3400 0.3200 0.3400 20,289 +0.02(+4.62%)
Jul 28, 2021 0.3100 0.3400 0.3100 0.3250 43,242 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3500 0.3000 0.3250 174,133 -0.02(-4.41%)
Jul 26, 2021 0.3100 0.3400 0.3100 0.3400 88,556 +0.04(+13.33%)
Jul 23, 2021 0.3500 0.3550 0.3000 0.3000 383,058 -0.07(-18.92%)
Jul 22, 2021 0.3750 0.3750 0.3600 0.3700 29,417 -0.01(-2.63%)
Jul 21, 2021 0.3600 0.3850 0.3600 0.3800 40,047 +0.02(+4.11%)
Jul 20, 2021 0.3700 0.4000 0.3500 0.3650 111,443 -0.01(-2.67%)
Jul 19, 2021 0.4000 0.4000 0.3600 0.3750 43,700 -0.03(-6.25%)
Jul 16, 2021 0.3600 0.4000 0.3600 0.4000 37,838 +0.00(+0.00%)
Jul 15, 2021 0.3900 0.4000 0.3600 0.4000 66,282 +0.01(+2.56%)
Jul 14, 2021 0.3600 0.4100 0.3300 0.3900 119,503 -0.02(-4.88%)
Jul 13, 2021 0.4400 0.4400 0.4000 0.4100 76,094 -0.03(-6.82%)
Jul 12, 2021 0.4650 0.4650 0.4300 0.4400 69,454 -0.01(-2.22%)
Jul 09, 2021 0.4600 0.4600 0.4300 0.4500 62,908 +0.01(+2.27%)
Jul 08, 2021 0.4200 0.4400 0.4200 0.4400 14,828 +0.01(+2.33%)
Jul 07, 2021 0.4600 0.4600 0.4300 0.4300 136,390 -0.03(-5.49%)
Jul 06, 2021 0.4850 0.4850 0.4400 0.4550 16,015 +0.03(+5.81%)
Jul 05, 2021 0.4650 0.4700 0.4300 0.4300 35,401 -0.01(-1.15%)
Jul 02, 2021 0.5000 0.5000 0.4300 0.4350 139,294 -0.05(-10.31%)
Jun 30, 2021 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Jun 29, 2021 0.5100 0.5100 0.4800 0.4900 27,843 +0.01(+2.08%)
Jun 28, 2021 0.5000 0.5200 0.4800 0.4800 28,960 -0.03(-5.88%)
Jun 25, 2021 0.4850 0.5100 0.4750 0.5100 28,142 +0.04(+9.68%)
Jun 24, 2021 0.4800 0.4850 0.4600 0.4650 28,225 -0.01(-2.11%)
Jun 23, 2021 0.4850 0.4850 0.4550 0.4750 99,018 +0.01(+2.15%)
Jun 22, 2021 0.3100 0.4800 0.3100 0.4650 418,913 -0.01(-3.12%)
Jun 21, 2021 0.4800 0.4900 0.4800 0.4800 36,602 -0.02(-3.03%)
Jun 18, 2021 0.5100 0.5100 0.4800 0.4950 266,018 -0.02(-2.94%)
Jun 17, 2021 0.5400 0.5900 0.5000 0.5100 322,834 -0.02(-3.77%)
Jun 16, 2021 0.5400 0.5400 0.5200 0.5300 47,415 +0.01(+1.92%)
Jun 15, 2021 0.5200 0.5300 0.5000 0.5200 289,746 +0.00(+0.00%)
Jun 14, 2021 0.5200 0.5300 0.5100 0.5200 44,045 +0.01(+1.96%)
Jun 11, 2021 0.5400 0.5400 0.5100 0.5100 152,776 -0.02(-3.77%)
Jun 10, 2021 0.5400 0.5400 0.5300 0.5300 109,736 +0.00(+0.00%)
Jun 09, 2021 0.5600 0.5600 0.5300 0.5300 133,721 -0.01(-1.85%)
Jun 08, 2021 0.5400 0.5800 0.5300 0.5400 154,663 +0.00(+0.00%)
Jun 07, 2021 0.5800 0.5800 0.5300 0.5400 127,299 -0.01(-1.82%)
Jun 04, 2021 0.5300 0.5500 0.5200 0.5500 64,705 +0.03(+5.77%)
Jun 03, 2021 56.00 0.5600 0.5000 0.5200 43,956,400 -0.04(-7.14%)
Jun 02, 2021 0.6000 0.6000 0.5500 0.5600 171,274 +0.00(+0.00%)
Jun 01, 2021 0.5700 0.5800 0.5500 0.5600 121,541 +0.00(+0.00%)
May 31, 2021 0.5600 0.5600 0.5400 0.5600 49,107 +0.02(+3.70%)
May 28, 2021 0.5400 0.5400 0.5200 0.5400 75,177 +0.02(+3.85%)
May 27, 2021 0.5300 0.5500 0.5200 0.5200 162,798 +0.01(+1.96%)
May 26, 2021 0.5700 0.5700 0.5000 0.5100 252,240 +0.00(+0.00%)
May 25, 2021 0.4900 0.5400 0.4800 0.5100 331,034 +0.04(+8.51%)
May 21, 2021 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
May 20, 2021 0.6000 0.6500 0.5400 0.5400 1,022,175 -0.08(-12.90%)
May 19, 2021 0.7000 0.7200 0.6000 0.6200 851,807 -0.06(-8.82%)
May 18, 2021 0.8100 0.8100 0.6800 0.6800 581,329 -0.15(-18.07%)
May 17, 2021 0.9200 0.9400 0.8100 0.8300 236,388 -0.08(-8.79%)
May 14, 2021 1.000 1.000 0.9000 0.9100 191,317 -0.06(-6.19%)
May 13, 2021 1.070 1.090 0.9400 0.9700 285,357 -0.08(-7.62%)
May 12, 2021 1.020 1.060 0.9900 1.050 301,091 +0.02(+1.94%)
May 11, 2021 0.9900 1.030 0.9800 1.030 103,072 +0.06(+6.19%)
May 10, 2021 1.030 1.030 0.9700 0.9700 215,103 -0.04(-3.96%)
May 07, 2021 1.050 1.050 1.000 1.010 174,889 +0.00(+0.00%)
May 06, 2021 1.040 1.040 1.000 1.010 102,733 -0.02(-1.94%)
May 05, 2021 1.050 1.070 1.000 1.030 246,751 +0.02(+1.98%)
May 04, 2021 1.120 1.150 1.000 1.010 457,801 -0.11(-9.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.